$34.77 -0.23 (%) ITT Inc - New York Stock Exchange, Inc.

Sep. 26, 2016 | 10:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITT historical data

Date Open High Low Close Volume
9/23/201635.5935.8634.9834.99444,389
9/22/201635.9536.1735.7835.80425,849
9/21/201635.1835.6035.0635.51358,094
9/20/201635.3835.5934.9634.97419,330
9/19/201635.1435.5134.8235.05476,309
9/16/201634.7035.0234.4534.72578,960
9/15/201634.6235.2234.4635.00304,551
9/14/201634.5335.0034.3334.58471,987
9/13/201635.0135.3034.4034.59419,935
9/12/201634.2235.5834.1235.49645,312
9/9/201635.5435.5434.6134.61540,897
9/8/201635.8736.1535.6135.82391,544
9/7/201636.0236.1735.8235.99534,133
9/6/201636.7736.9836.0236.281,076,736
9/2/201636.2336.9736.0136.751,450,664
9/1/201636.1736.2735.4835.93752,905
8/31/201636.0036.2335.8836.18482,936
8/30/201636.3436.5936.0436.14249,152
8/29/201636.1236.4636.0136.28258,116
8/26/201636.0536.4935.8036.12322,738
8/25/201635.4836.0435.4635.94328,555
8/24/201636.0836.2835.6135.67316,445
8/23/201636.0236.3636.0236.09378,238
8/22/201635.9535.9935.6835.79489,164
8/19/201635.7436.2835.6636.21427,785
8/18/201635.5236.0035.4035.98464,648
8/17/201635.1835.6035.1535.52567,550
8/16/201635.0535.3034.8635.25538,401
8/15/201634.8335.2034.8335.18506,388
8/12/201634.7634.7634.4634.74407,352
8/11/201634.4934.8834.2434.86564,068
8/10/201634.0734.4033.8934.29649,302
8/9/201633.8534.0333.6033.94978,778
8/8/201633.3133.9333.0833.851,101,913
8/5/201632.9433.3632.4533.31936,197
8/4/201631.7233.7031.5932.701,708,545
8/3/201631.2231.9731.1931.66503,739
8/2/201631.6531.7531.0831.29427,434
8/1/201631.6232.1631.2731.73559,327
7/29/201631.6832.1431.2131.711,180,630
7/28/201632.2332.2331.5531.69954,400
7/27/201632.3232.4732.2232.381,113,564
7/26/201631.9532.4831.8132.24840,973
7/25/201631.9832.1431.8131.93458,494
7/22/201632.3132.4831.6532.19564,276
7/21/201632.9033.0932.2032.39463,403
7/20/201633.3533.4232.9032.96507,732
7/19/201633.5133.6333.2233.26403,289
7/18/201633.4833.7433.2733.70330,187
7/15/201633.6833.8533.4533.55504,205
7/14/201633.3933.6933.2133.47392,116
7/13/201633.2533.3232.7733.03279,936
7/12/201632.7633.2332.7133.09493,463
7/11/201631.8932.5031.8332.30573,471
7/8/201631.2231.8030.9131.58885,069
7/7/201630.9331.4130.5330.71474,765
7/6/201630.4730.8130.1130.80599,919
7/5/201631.5131.6530.0630.74892,411
7/1/201631.9932.5231.6331.87858,767
6/30/201631.9132.0531.4131.981,765,139
6/29/201632.2832.4331.7331.80717,070
6/28/201631.0132.1631.0132.041,217,782
6/27/201632.4632.6830.3130.53892,737
6/24/201634.8235.0132.7932.851,598,173
6/23/201635.9036.5035.8936.36388,563
6/22/201635.2035.5234.9035.42529,485
6/21/201635.5035.5034.9535.02205,717
6/20/201635.4635.9735.3835.59313,669
6/17/201634.4635.0734.4634.94550,573
6/16/201634.1434.4633.5434.43319,504
6/15/201634.6434.9134.3934.48257,408
6/14/201634.3734.7334.1634.47221,404
6/13/201634.9235.2134.4034.42295,459
6/10/201636.1936.6135.1235.19412,468
6/9/201636.0136.3135.6435.85177,649
6/8/201636.3836.6636.2236.37160,637
6/7/201636.2036.4936.1936.35243,513
6/6/201635.4836.2735.4436.14285,393
6/3/201635.5935.6035.0535.24259,473
6/2/201635.3335.5635.1435.56334,810
6/1/201635.1935.4934.8735.43321,751
5/31/201635.8336.0735.2835.51844,065
5/27/201636.1036.4335.5535.80481,600
5/26/201636.1636.5035.9936.17524,142
5/25/201635.5436.1235.3636.02580,978
5/24/201635.0035.4934.7635.34680,422
5/23/201634.0834.7633.9734.60622,817
5/20/201633.2334.2433.0534.14823,178
5/19/201633.2733.7332.7433.13685,089
5/18/201634.4234.5433.5433.72543,495
5/17/201634.5635.2434.2834.37289,520
5/16/201634.1734.7334.0834.57728,880
5/13/201634.7835.0933.9034.07615,719
5/12/201635.1935.5234.4234.85548,222
5/11/201635.3535.5434.9634.97355,503
5/10/201634.5135.2934.5135.24702,749
5/9/201634.3634.7934.0834.29772,325
5/6/201634.3234.7734.0234.521,092,251
5/5/201637.6738.3034.1334.592,740,689
5/4/201638.2038.6537.5637.72434,418
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center